Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 71.01 71.04 70.03 70.07 3,718,742 -1.05(-1.48%)
Aug 28, 2020 70.95 71.12 70.49 71.12 5,046,055 +0.54(+0.76%)
Aug 27, 2020 70.60 71.24 70.15 70.58 3,043,606 +0.25(+0.35%)
Aug 26, 2020 70.92 71.06 70.25 70.33 2,585,001 -0.60(-0.84%)
Aug 25, 2020 71.19 71.33 70.28 70.93 2,366,578 -0.06(-0.08%)
Aug 24, 2020 70.37 70.99 69.76 70.99 2,609,934 +1.26(+1.81%)
Aug 21, 2020 69.90 70.18 69.27 69.73 2,921,978 -0.45(-0.65%)
Aug 20, 2020 70.10 70.69 69.88 70.18 2,336,334 -0.57(-0.80%)
Aug 19, 2020 71.05 71.52 70.60 70.75 3,117,629 -0.01(-0.01%)
Aug 18, 2020 71.57 71.62 70.59 70.76 3,323,215 -0.86(-1.20%)
Aug 17, 2020 71.65 71.74 71.09 71.62 2,774,007 +0.11(+0.16%)
Aug 14, 2020 71.00 71.91 70.85 71.51 3,382,687 -0.03(-0.04%)
Aug 13, 2020 71.64 72.15 71.24 71.54 3,232,919 -0.42(-0.58%)
Aug 12, 2020 72.44 72.61 71.43 71.95 3,190,517 +0.25(+0.34%)
Aug 11, 2020 72.47 73.13 71.34 71.71 4,123,429 -0.08(-0.11%)
Aug 10, 2020 71.20 72.33 71.20 71.78 3,512,856 +0.71(+1.00%)
Aug 07, 2020 69.68 71.09 69.56 71.07 5,137,796 +1.27(+1.82%)
Aug 06, 2020 70.04 70.21 69.46 69.80 3,798,698 -0.39(-0.55%)
Aug 05, 2020 69.29 70.21 69.11 70.19 7,029,095 +1.57(+2.29%)
Aug 04, 2020 68.06 68.67 67.77 68.62 3,742,905 +0.40(+0.58%)
Aug 03, 2020 67.79 68.38 67.30 68.22 3,928,439 +0.77(+1.14%)
Jul 31, 2020 67.66 67.76 66.08 67.45 6,712,906 -0.44(-0.64%)
Jul 30, 2020 67.41 68.08 66.90 67.89 3,888,671 -0.43(-0.62%)
Jul 29, 2020 66.98 68.42 66.95 68.31 4,193,431 +1.69(+2.53%)
Jul 28, 2020 66.93 67.39 66.56 66.63 2,562,509 -0.46(-0.69%)
Jul 27, 2020 66.46 67.15 65.97 67.09 2,237,854 +0.76(+1.14%)
Jul 24, 2020 67.00 67.27 66.18 66.33 3,028,182 -1.15(-1.70%)
Jul 23, 2020 66.96 68.09 66.72 67.48 5,475,904 +0.46(+0.69%)
Jul 22, 2020 66.58 67.36 66.47 67.02 3,751,373 +0.06(+0.08%)
Jul 21, 2020 66.25 67.26 66.08 66.96 4,187,066 +1.46(+2.23%)
Jul 20, 2020 65.80 65.98 65.22 65.50 2,468,372 -0.52(-0.79%)
Jul 17, 2020 66.14 66.52 65.60 66.02 3,701,827 +0.01(+0.01%)
Jul 16, 2020 65.97 66.46 65.52 66.01 2,960,765 -0.46(-0.70%)
Jul 15, 2020 65.02 66.81 65.02 66.48 5,809,366 +2.45(+3.83%)
Jul 14, 2020 62.90 64.05 62.62 64.02 5,007,190 +1.03(+1.64%)
Jul 13, 2020 64.21 65.03 62.97 62.99 4,262,317 -0.62(-0.97%)
Jul 10, 2020 62.26 63.65 62.08 63.61 4,121,575 +1.38(+2.22%)
Jul 09, 2020 63.71 63.79 61.53 62.22 3,261,331 -1.46(-2.29%)
Jul 08, 2020 63.42 64.05 62.50 63.68 3,965,142 +0.27(+0.42%)
Jul 07, 2020 64.13 64.53 63.27 63.42 4,112,606 -1.31(-2.02%)
Jul 06, 2020 65.47 65.67 64.41 64.72 4,647,437 +0.61(+0.95%)
Jul 02, 2020 65.07 65.57 63.93 64.12 3,679,129 +0.36(+0.56%)
Jul 01, 2020 64.84 65.36 63.53 63.76 7,499,395 -0.93(-1.44%)
Jun 30, 2020 63.64 64.90 63.53 64.69 3,975,942 +0.85(+1.34%)
Jun 29, 2020 62.16 64.14 61.71 63.83 6,000,918 +2.60(+4.25%)
Jun 26, 2020 62.72 62.84 61.16 61.23 5,717,272 -1.88(-2.99%)
Jun 25, 2020 61.59 63.17 61.31 63.11 5,931,250 +0.97(+1.55%)
Jun 24, 2020 63.48 63.62 61.32 62.15 7,736,693 -2.24(-3.47%)
Jun 23, 2020 64.98 65.15 64.05 64.38 4,717,532 +0.20(+0.31%)
Jun 22, 2020 63.34 64.21 62.54 64.18 4,405,110 +0.56(+0.88%)
Jun 19, 2020 65.66 65.66 63.22 63.63 4,663,045 -0.84(-1.31%)
Jun 18, 2020 64.00 65.31 63.63 64.47 4,126,159 -0.26(-0.40%)
Jun 17, 2020 66.31 66.33 64.58 64.72 5,479,648 -1.44(-2.18%)
Jun 16, 2020 67.18 67.41 64.70 66.16 6,136,431 +1.64(+2.54%)
Jun 15, 2020 60.65 65.06 60.65 64.53 7,333,800 +1.40(+2.21%)
Jun 12, 2020 63.23 64.64 61.34 63.13 10,159,776 +1.56(+2.53%)
Jun 11, 2020 64.01 64.39 61.40 61.57 8,544,234 -5.47(-8.17%)
Jun 10, 2020 69.33 69.35 67.02 67.05 5,818,980 -2.53(-3.64%)
Jun 09, 2020 70.06 70.35 68.91 69.58 7,426,109 -1.74(-2.44%)
Jun 08, 2020 71.10 71.55 70.61 71.31 9,415,480 +1.48(+2.12%)
Jun 05, 2020 70.20 70.93 69.42 69.83 7,966,449 +2.93(+4.37%)
Jun 04, 2020 65.74 67.45 65.22 66.90 22,627,060 +0.89(+1.34%)
Jun 03, 2020 64.89 66.48 64.81 66.02 4,968,743 +2.18(+3.42%)
Jun 02, 2020 63.62 64.09 63.11 63.84 5,670,058 +0.72(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.